Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 198.80
-1.20 (-0.60%)
Feb 23, 2026, 4:00 PM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 199.60 | 199.60 | 195.80 | 197.20 | - | -1.40% | 24,508 |
| Feb 20, 2026 | 201.50 | 202.50 | 198.00 | 200.00 | 200.00 | 1.01% | 114,889 |
| Feb 19, 2026 | 202.00 | 202.50 | 197.60 | 198.00 | 198.00 | -1.74% | 146,343 |
| Feb 18, 2026 | 195.80 | 201.50 | 194.60 | 201.50 | 201.50 | 3.87% | 271,764 |
| Feb 17, 2026 | 198.00 | 198.00 | 192.60 | 194.00 | 194.00 | -2.02% | 98,821 |
| Feb 16, 2026 | 194.20 | 198.80 | 191.40 | 198.00 | 198.00 | 2.27% | 178,845 |
| Feb 13, 2026 | 183.60 | 195.00 | 182.00 | 193.60 | 193.60 | 5.22% | 271,010 |
| Feb 12, 2026 | 188.00 | 188.00 | 181.00 | 184.00 | 184.00 | -1.81% | 235,253 |
| Feb 11, 2026 | 188.40 | 192.40 | 180.60 | 187.40 | 187.40 | -8.59% | 1,023,942 |
| Feb 10, 2026 | 198.60 | 208.50 | 194.40 | 205.00 | 205.00 | 4.27% | 342,558 |
| Feb 9, 2026 | 192.00 | 199.20 | 191.80 | 196.60 | 196.60 | 3.04% | 187,202 |
| Feb 6, 2026 | 186.00 | 192.60 | 186.00 | 190.80 | 190.80 | 2.80% | 352,389 |
| Feb 5, 2026 | 182.40 | 185.60 | 179.00 | 185.60 | 185.60 | 0.87% | 128,886 |
| Feb 4, 2026 | 178.00 | 184.00 | 175.80 | 184.00 | 184.00 | 3.84% | 117,124 |
| Feb 3, 2026 | 185.20 | 187.00 | 177.00 | 177.20 | 177.20 | -4.22% | 131,855 |
| Feb 2, 2026 | 181.20 | 185.00 | 179.80 | 185.00 | 185.00 | 0.43% | 77,613 |
| Jan 30, 2026 | 182.00 | 185.00 | 181.20 | 184.20 | 184.20 | 0.88% | 118,332 |
| Jan 29, 2026 | 181.00 | 187.80 | 180.40 | 182.60 | 182.60 | 1.67% | 332,024 |
| Jan 28, 2026 | 182.20 | 184.20 | 179.00 | 179.60 | 179.60 | -1.32% | 80,304 |
| Jan 27, 2026 | 180.00 | 182.60 | 179.60 | 182.00 | 182.00 | 1.68% | 91,830 |
| Jan 26, 2026 | 182.00 | 182.60 | 179.00 | 179.00 | 179.00 | -1.65% | 115,677 |
| Jan 23, 2026 | 185.00 | 186.40 | 181.40 | 182.00 | 182.00 | -0.76% | 131,133 |
| Jan 22, 2026 | 185.80 | 188.00 | 183.40 | 183.40 | 183.40 | 0.55% | 201,124 |
| Jan 21, 2026 | 179.40 | 183.80 | 176.60 | 182.40 | 182.40 | 1.11% | 127,587 |
| Jan 20, 2026 | 178.40 | 181.00 | 176.60 | 180.40 | 180.40 | 0.33% | 133,924 |
| Jan 19, 2026 | 181.80 | 183.00 | 179.00 | 179.80 | 179.80 | -2.60% | 154,292 |
| Jan 16, 2026 | 180.60 | 185.20 | 178.80 | 184.60 | 184.60 | 2.21% | 165,320 |
| Jan 15, 2026 | 175.40 | 180.80 | 174.40 | 180.60 | 180.60 | 2.73% | 129,445 |
| Jan 14, 2026 | 180.20 | 180.20 | 173.00 | 175.80 | 175.80 | -2.12% | 258,839 |
| Jan 13, 2026 | 188.80 | 188.80 | 179.20 | 179.60 | 179.60 | -4.67% | 354,212 |
| Jan 12, 2026 | 192.80 | 192.80 | 182.20 | 188.40 | 188.40 | -2.89% | 383,337 |
| Jan 9, 2026 | 190.20 | 194.80 | 189.20 | 194.00 | 194.00 | 3.08% | 260,847 |
| Jan 8, 2026 | 190.00 | 193.40 | 188.00 | 188.20 | 188.20 | -0.63% | 199,204 |
| Jan 7, 2026 | 185.00 | 189.40 | 181.20 | 189.40 | 189.40 | 2.27% | 138,542 |
| Jan 6, 2026 | 186.00 | 187.60 | 184.00 | 185.20 | 185.20 | 0.11% | 162,450 |
| Jan 5, 2026 | 180.80 | 185.80 | 179.40 | 185.00 | 185.00 | 3.70% | 219,502 |
| Jan 2, 2026 | 189.00 | 189.00 | 178.40 | 178.40 | 178.40 | -4.70% | 208,738 |
| Dec 30, 2025 | 184.20 | 190.00 | 184.20 | 187.20 | 187.20 | 1.96% | 207,969 |
| Dec 29, 2025 | 184.00 | 184.20 | 179.00 | 183.60 | 183.60 | 0.11% | 115,808 |
| Dec 23, 2025 | 181.80 | 184.40 | 181.40 | 183.40 | 183.40 | 1.10% | 47,797 |
| Dec 22, 2025 | 180.80 | 182.60 | 179.20 | 181.40 | 181.40 | 1.80% | 68,920 |
| Dec 19, 2025 | 177.60 | 180.60 | 177.00 | 178.20 | 178.20 | 1.25% | 108,412 |
| Dec 18, 2025 | 172.20 | 176.00 | 168.60 | 176.00 | 176.00 | 2.33% | 146,000 |
| Dec 17, 2025 | 171.20 | 174.00 | 170.40 | 172.00 | 172.00 | 0.23% | 47,323 |
| Dec 16, 2025 | 174.60 | 174.80 | 170.20 | 171.60 | 171.60 | -2.61% | 83,050 |
| Dec 15, 2025 | 176.00 | 177.00 | 174.80 | 176.20 | 176.20 | -0.68% | 64,560 |
| Dec 12, 2025 | 181.40 | 181.40 | 176.20 | 177.40 | 177.40 | -0.11% | 78,034 |
| Dec 11, 2025 | 179.20 | 180.20 | 177.20 | 177.60 | 177.60 | -0.89% | 61,215 |
| Dec 10, 2025 | 183.40 | 187.80 | 177.80 | 179.20 | 179.20 | -2.29% | 140,991 |
| Dec 9, 2025 | 180.00 | 185.00 | 178.20 | 183.40 | 183.40 | 2.57% | 153,967 |